Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemesis International Inc (CSE: CSI )

0.1200 UNCHANGED
Last Price Updated: 1:14 PM EST, Nov 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 1.720 1.830 1.620 1.800 111,733 -0.01(-0.55%)
May 30, 2019 1.680 1.830 1.650 1.810 173,738 +0.21(+13.12%)
May 29, 2019 1.820 1.820 1.550 1.600 169,883 -0.20(-11.11%)
May 28, 2019 1.860 1.890 1.770 1.800 92,440 -0.07(-3.74%)
May 27, 2019 1.930 1.940 1.870 1.870 20,560 -0.03(-1.58%)
May 24, 2019 1.900 1.920 1.860 1.900 44,885 +0.04(+2.15%)
May 23, 2019 1.910 1.970 1.850 1.860 81,439 -0.10(-5.10%)
May 22, 2019 1.860 1.970 1.860 1.960 114,358 +0.05(+2.62%)
May 21, 2019 1.930 1.940 1.870 1.910 64,367 +0.04(+2.14%)
May 17, 2019 1.870 1.870 1.870 0 -0.11(-5.56%)
May 16, 2019 2.030 2.030 1.870 1.980 112,472 -0.03(-1.49%)
May 15, 2019 1.920 2.030 1.920 2.010 233,290 +0.11(+5.79%)
May 14, 2019 1.810 1.900 1.790 1.900 63,230 +0.15(+8.57%)
May 13, 2019 1.830 1.830 1.700 1.750 133,556 -0.02(-1.13%)
May 10, 2019 1.700 1.770 1.700 1.770 227,285 +0.11(+6.63%)
May 09, 2019 1.800 1.800 1.640 1.660 113,118 -0.17(-9.29%)
May 08, 2019 1.800 1.860 1.780 1.830 150,081 +0.09(+5.17%)
May 07, 2019 1.880 1.890 1.730 1.740 136,360 -0.12(-6.45%)
May 06, 2019 1.880 1.950 1.860 1.860 130,159 -0.12(-6.06%)
May 03, 2019 2.040 2.060 1.980 1.980 49,604 -0.06(-2.94%)
May 02, 2019 2.100 2.100 2.020 2.040 101,567 -0.04(-1.92%)
May 01, 2019 2.070 2.120 2.060 2.080 127,327 +0.00(+0.00%)
Apr 30, 2019 2.110 2.110 2.040 2.080 112,994 -0.03(-1.42%)
Apr 29, 2019 2.050 2.130 2.010 2.110 286,086 +0.12(+6.03%)
Apr 26, 2019 2.020 2.020 1.930 1.990 147,322 -0.05(-2.45%)
Apr 25, 2019 2.060 2.100 2.020 2.040 114,102 -0.02(-0.97%)
Apr 24, 2019 2.040 2.080 1.970 2.060 292,571 +0.03(+1.48%)
Apr 23, 2019 2.030 2.040 1.980 2.030 70,771 -0.01(-0.49%)
Apr 22, 2019 2.050 2.080 2.040 2.040 95,636 -0.01(-0.49%)
Apr 18, 2019 2.050 2.050 2.050 0 +0.08(+4.06%)
Apr 17, 2019 2.030 2.050 1.960 1.970 147,959 -0.03(-1.50%)
Apr 16, 2019 2.060 2.060 1.970 2.000 179,145 -0.01(-0.50%)
Apr 15, 2019 2.100 2.100 2.000 2.010 116,219 -0.03(-1.47%)
Apr 12, 2019 2.160 2.160 2.010 2.040 161,209 -0.08(-3.77%)
Apr 11, 2019 2.150 2.180 2.100 2.120 266,180 +0.01(+0.47%)
Apr 10, 2019 2.130 2.150 2.090 2.110 133,510 +0.01(+0.48%)
Apr 09, 2019 2.040 2.100 2.020 2.100 98,543 +0.06(+2.94%)
Apr 08, 2019 2.140 2.140 2.020 2.040 116,386 -0.10(-4.67%)
Apr 05, 2019 2.130 2.150 2.090 2.140 100,115 +0.04(+1.90%)
Apr 04, 2019 2.130 2.140 2.060 2.100 93,709 +0.03(+1.45%)
Apr 03, 2019 2.120 2.160 2.070 2.070 126,610 -0.03(-1.43%)
Apr 02, 2019 2.190 2.210 2.070 2.100 155,045 -0.11(-4.98%)
Apr 01, 2019 2.160 2.210 2.150 2.210 201,803 +0.05(+2.31%)
Mar 29, 2019 2.130 2.160 2.080 2.160 180,678 +0.01(+0.47%)
Mar 28, 2019 2.150 2.160 2.080 2.150 182,619 +0.02(+0.94%)
Mar 27, 2019 2.110 2.170 2.100 2.130 330,140 +0.00(+0.00%)
Mar 26, 2019 2.000 2.130 1.990 2.130 154,329 +0.04(+1.91%)
Mar 25, 2019 2.120 2.140 2.040 2.090 136,348 -0.02(-0.95%)
Mar 22, 2019 2.160 2.170 2.080 2.110 152,458 -0.04(-1.86%)
Mar 21, 2019 2.130 2.150 2.120 2.150 158,131 +0.02(+0.94%)
Mar 20, 2019 2.110 2.140 2.070 2.130 171,620 +0.01(+0.47%)
Mar 19, 2019 2.120 2.120 2.050 2.120 370,994 +0.09(+4.43%)
Mar 18, 2019 2.140 2.140 1.990 2.030 305,233 -0.09(-4.25%)
Mar 15, 2019 2.110 2.160 2.070 2.120 241,919 +0.01(+0.47%)
Mar 14, 2019 2.130 2.150 2.090 2.110 235,736 -0.04(-1.86%)
Mar 13, 2019 2.190 2.200 2.130 2.150 396,127 +0.02(+0.94%)
Mar 12, 2019 2.150 2.190 2.110 2.130 212,877 -0.03(-1.39%)
Mar 11, 2019 2.260 2.280 2.110 2.160 343,518 -0.09(-4.00%)
Mar 08, 2019 2.200 2.250 2.150 2.250 341,963 +0.06(+2.74%)
Mar 07, 2019 2.200 2.250 2.120 2.190 764,089 +0.08(+3.79%)
Mar 06, 2019 2.200 2.270 2.010 2.110 792,400 -0.10(-4.52%)
Mar 05, 2019 2.050 2.210 2.030 2.210 668,866 +0.15(+7.28%)
Mar 04, 2019 2.020 2.060 1.990 2.060 516,641 +0.12(+6.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.